Skip to main content

Graftech International Ltd (NY: EAF )

1.300 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 11.27 11.38 11.20 11.31 1,215,917 +0.03(+0.26%)
Dec 30, 2019 11.38 11.55 11.27 11.28 1,506,539 -0.08(-0.69%)
Dec 27, 2019 11.46 11.58 11.34 11.36 2,032,559 +0.00(+0.00%)
Dec 26, 2019 11.43 11.49 11.20 11.36 1,069,573 +0.01(+0.09%)
Dec 24, 2019 11.30 11.45 11.27 11.35 529,182 +0.05(+0.43%)
Dec 23, 2019 11.45 11.46 11.26 11.30 1,164,578 -0.12(-1.02%)
Dec 20, 2019 11.51 11.62 11.39 11.41 2,213,441 -0.05(-0.42%)
Dec 19, 2019 11.35 11.57 11.34 11.46 1,645,676 +0.13(+1.12%)
Dec 18, 2019 11.68 11.80 11.29 11.34 2,031,245 -0.32(-2.75%)
Dec 17, 2019 11.68 11.77 11.27 11.66 3,354,586 -0.18(-1.56%)
Dec 16, 2019 12.04 12.17 11.79 11.84 2,397,382 -0.07(-0.57%)
Dec 13, 2019 12.15 12.41 11.85 11.91 1,899,980 -0.24(-2.00%)
Dec 12, 2019 12.13 12.26 12.04 12.15 2,397,907 +0.05(+0.40%)
Dec 11, 2019 12.08 12.24 12.02 12.10 1,885,727 +0.11(+0.89%)
Dec 10, 2019 12.21 12.28 11.88 12.00 2,121,314 -0.29(-2.38%)
Dec 09, 2019 11.97 12.41 11.97 12.29 2,582,436 +0.33(+2.77%)
Dec 06, 2019 12.48 12.62 11.87 11.96 4,243,842 -0.33(-2.69%)
Dec 05, 2019 12.72 12.84 11.90 12.29 10,204,826 -1.26(-9.33%)
Dec 04, 2019 13.56 13.87 13.45 13.55 1,813,149 +0.06(+0.43%)
Dec 03, 2019 13.67 13.81 13.39 13.50 2,281,628 -0.40(-2.87%)
Dec 02, 2019 13.76 14.16 13.69 13.89 1,355,508 +0.18(+1.35%)
Nov 29, 2019 13.97 13.98 13.62 13.71 500,508 -0.39(-2.76%)
Nov 27, 2019 13.81 14.10 13.62 14.10 1,400,499 +0.36(+2.58%)
Nov 26, 2019 13.62 13.92 13.45 13.74 1,458,371 +0.08(+0.57%)
Nov 25, 2019 14.14 14.15 13.24 13.67 3,018,262 -0.36(-2.55%)
Nov 22, 2019 14.03 14.28 13.76 14.02 2,919,282 +0.07(+0.49%)
Nov 21, 2019 13.50 14.13 13.36 13.96 3,824,225 +0.54(+4.04%)
Nov 20, 2019 13.97 14.35 13.41 13.41 3,438,068 -0.40(-2.87%)
Nov 19, 2019 13.23 14.11 13.22 13.81 4,992,977 +0.61(+4.62%)
Nov 18, 2019 13.29 13.40 13.11 13.20 1,696,929 -0.17(-1.30%)
Nov 15, 2019 13.04 13.64 13.04 13.38 3,271,540 +0.42(+3.21%)
Nov 14, 2019 13.04 13.27 12.84 12.96 833,216 -0.09(-0.67%)
Nov 13, 2019 13.15 13.35 13.03 13.05 2,066,559 -0.26(-1.96%)
Nov 12, 2019 12.82 13.69 12.82 13.31 2,618,556 +0.51(+4.01%)
Nov 11, 2019 12.43 13.06 11.92 12.80 3,616,094 +0.27(+2.16%)
Nov 08, 2019 11.36 12.53 11.35 12.53 2,272,563 +1.17(+10.31%)
Nov 07, 2019 11.93 12.19 10.94 11.35 4,375,470 -0.90(-7.34%)
Nov 06, 2019 12.61 12.63 12.17 12.25 1,481,182 -0.42(-3.28%)
Nov 05, 2019 12.66 13.02 12.53 12.67 1,199,442 +0.05(+0.38%)
Nov 04, 2019 12.00 12.68 11.91 12.62 1,157,966 +0.75(+6.36%)
Nov 01, 2019 11.76 12.03 11.74 11.87 887,002 +0.18(+1.57%)
Oct 31, 2019 12.26 12.29 11.59 11.68 1,120,805 -0.61(-4.96%)
Oct 30, 2019 12.25 12.45 12.13 12.29 827,323 +0.04(+0.32%)
Oct 29, 2019 12.24 12.44 12.19 12.25 1,319,039 -0.08(-0.63%)
Oct 28, 2019 12.02 12.48 12.01 12.33 1,019,834 +0.43(+3.57%)
Oct 25, 2019 11.93 12.25 11.83 11.91 1,535,066 -0.11(-0.89%)
Oct 24, 2019 11.96 12.16 11.63 12.01 1,100,818 +0.16(+1.39%)
Oct 23, 2019 11.61 11.94 11.15 11.85 1,751,132 +0.31(+2.68%)
Oct 22, 2019 11.23 11.87 11.14 11.54 1,920,997 +0.34(+3.02%)
Oct 21, 2019 11.20 11.41 11.06 11.20 1,142,075 +0.15(+1.40%)
Oct 18, 2019 10.95 11.13 10.84 11.05 1,165,645 +0.10(+0.88%)
Oct 17, 2019 10.74 11.18 10.70 10.95 1,556,070 +0.28(+2.63%)
Oct 16, 2019 11.02 11.17 10.59 10.67 1,976,983 -0.53(-4.75%)
Oct 15, 2019 11.07 11.26 10.64 11.20 976,020 +0.13(+1.14%)
Oct 14, 2019 10.95 11.31 10.80 11.07 898,303 +0.09(+0.79%)
Oct 11, 2019 10.99 11.36 10.64 10.99 2,766,985 +0.21(+1.98%)
Oct 10, 2019 11.15 11.20 10.62 10.77 4,783,030 -0.41(-3.63%)
Oct 09, 2019 11.29 11.34 11.05 11.18 1,491,667 +0.02(+0.17%)
Oct 08, 2019 11.70 11.75 11.12 11.16 1,349,981 -0.63(-5.33%)
Oct 07, 2019 11.96 12.08 11.76 11.79 1,427,938 -0.17(-1.46%)
Oct 04, 2019 11.79 11.99 11.70 11.96 596,573 +0.16(+1.39%)
Oct 03, 2019 11.79 11.99 11.61 11.80 1,028,812 -0.11(-0.89%)
Oct 02, 2019 12.14 12.18 11.78 11.91 971,149 -0.41(-3.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.